-
5 DAY PERFORMANCE
+2.26% -
1 MONTH PERFORMANCE
+5.29% -
3 MONTH PERFORMANCE
+7.00% -
6 MONTH PERFORMANCE
+23.89% -
YEAR-TO-DATE PERFORMANCE
+34.16% -
1 YEAR PERFORMANCE
+43.20%
HNI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $55.30 | $56.29 (1.79%) | $56.40 | $55.04 | 89,761 | |
| 11/20/2024 | $54.53 | $55.29 (1.39%) | $55.36 | $54.22 | 198,215 | $2.64 B |
| 11/19/2024 | $54.17 | $54.78 (1.13%) | $55.06 | $54.08 | 210,333 | $2.61 B |
| 11/18/2024 | $54.49 | $54.77 (0.51%) | $55.42 | $54.42 | 214,040 | $2.61 B |
| 11/15/2024 | $55.47 | $54.88 (-1.06%) | $55.77 | $54.85 | 294,800 | $2.62 B |
| 11/14/2024 | $55.75 | $55.22 (-0.95%) | $55.96 | $54.29 | 420,400 | $2.63 B |
| 11/13/2024 | $56.90 | $55.40 (-2.64%) | $57.14 | $55.32 | 311,000 | $2.64 B |
| 11/12/2024 | $56.37 | $56.51 (0.25%) | $57.59 | $56.35 | 477,817 | $2.70 B |
| 11/11/2024 | $55.55 | $56.60 (1.89%) | $56.77 | $55.34 | 354,700 | $2.70 B |
| 11/08/2024 | $54.90 | $54.84 (-0.11%) | $55.74 | $54.70 | 357,542 | $2.62 B |
| 11/07/2024 | $54.48 | $54.80 (0.59%) | $55.02 | $54.14 | 298,000 | $2.61 B |
| 11/06/2024 | $53.92 | $54.47 (1.02%) | $55.00 | $53.75 | 509,200 | $2.60 B |
| 11/05/2024 | $50.87 | $51.39 (1.02%) | $51.97 | $50.87 | 368,628 | $2.45 B |
| 11/04/2024 | $49.50 | $51.08 (3.19%) | $51.59 | $49.45 | 414,921 | $2.44 B |
| 11/01/2024 | $49.63 | $49.72 (0.18%) | $50.58 | $49.53 | 410,400 | $2.37 B |
| 10/31/2024 | $49.14 | $49.28 (0.28%) | $49.95 | $48.95 | 381,812 | $2.35 B |
| 10/30/2024 | $50.13 | $49.63 (-1%) | $50.68 | $49.31 | 384,800 | $2.37 B |
| 10/29/2024 | $50.27 | $50.18 (-0.18%) | $50.27 | $48.04 | 659,800 | $2.39 B |
| 10/28/2024 | $52.14 | $51.83 (-0.59%) | $52.82 | $51.81 | 369,739 | $2.47 B |
| 10/25/2024 | $52.79 | $51.66 (-2.14%) | $52.88 | $51.58 | 226,422 | $2.44 B |
| 10/24/2024 | $52.35 | $52.60 (0.48%) | $52.66 | $51.65 | 207,344 | $2.48 B |
| 10/23/2024 | $52.43 | $52.05 (-0.72%) | $52.69 | $51.67 | 169,949 | $2.46 B |
| 10/22/2024 | $53.14 | $52.82 (-0.6%) | $53.14 | $52.45 | 186,029 | $2.49 B |
| 10/21/2024 | $54.65 | $53.30 (-2.47%) | $55.04 | $53.23 | 158,403 | $2.52 B |
| 10/18/2024 | $55.53 | $54.64 (-1.6%) | $55.53 | $54.61 | 212,724 | $2.58 B |
| 10/17/2024 | $55.30 | $55.54 (0.43%) | $55.59 | $54.71 | 193,700 | $2.62 B |
| 10/16/2024 | $54.53 | $54.97 (0.81%) | $55.12 | $54.33 | 201,400 | $2.59 B |
| 10/15/2024 | $53.31 | $54.01 (1.31%) | $54.89 | $53.31 | 284,700 | $2.55 B |
| 10/14/2024 | $52.87 | $53.55 (1.29%) | $53.85 | $52.87 | 149,539 | $2.53 B |
| 10/11/2024 | $52.24 | $53.05 (1.55%) | $53.24 | $52.24 | 210,949 | $2.50 B |
| 10/10/2024 | $52.59 | $52.14 (-0.86%) | $52.78 | $51.83 | 231,138 | $2.46 B |
| 10/09/2024 | $52.88 | $53.08 (0.38%) | $53.27 | $52.50 | 182,500 | $2.51 B |
| 10/08/2024 | $53.16 | $52.68 (-0.9%) | $53.33 | $52.48 | 168,842 | $2.49 B |
| 10/07/2024 | $52.87 | $52.90 (0.06%) | $53.10 | $52.27 | 247,044 | $2.50 B |
| 10/04/2024 | $52.96 | $53.27 (0.59%) | $53.33 | $52.48 | 164,300 | $2.51 B |
| 10/03/2024 | $52.31 | $52.17 (-0.27%) | $52.85 | $51.82 | 194,100 | $2.46 B |
| 10/02/2024 | $53.08 | $52.89 (-0.36%) | $53.76 | $52.72 | 155,200 | $2.50 B |
| 10/01/2024 | $53.49 | $53.40 (-0.17%) | $53.60 | $52.77 | 165,028 | $2.52 B |
| 09/30/2024 | $52.45 | $53.84 (2.65%) | $53.89 | $52.45 | 287,095 | $2.54 B |
| 09/27/2024 | $53.03 | $52.56 (-0.89%) | $53.49 | $52.22 | 174,004 | $2.48 B |
| 09/26/2024 | $52.36 | $52.45 (0.17%) | $52.70 | $52.04 | 149,800 | $2.48 B |
| 09/25/2024 | $52.60 | $51.82 (-1.48%) | $52.60 | $51.63 | 209,905 | $2.45 B |
| 09/24/2024 | $52.60 | $52.66 (0.11%) | $52.80 | $52.35 | 140,019 | $2.49 B |
| 09/23/2024 | $52.69 | $52.54 (-0.28%) | $53.06 | $52.18 | 164,200 | $2.48 B |
| 09/20/2024 | $52.98 | $52.30 (-1.28%) | $52.98 | $51.94 | 995,600 | $2.47 B |
| 09/19/2024 | $53.69 | $53.44 (-0.47%) | $53.69 | $52.36 | 212,432 | $2.52 B |
| 09/18/2024 | $52.74 | $53.02 (0.53%) | $53.92 | $52.34 | 236,103 | $2.50 B |
| 09/17/2024 | $52.17 | $52.54 (0.71%) | $53.31 | $51.99 | 211,643 | $2.48 B |
| 09/16/2024 | $51.81 | $52.17 (0.69%) | $52.43 | $51.28 | 252,129 | $2.46 B |
| 09/13/2024 | $51.66 | $51.81 (0.29%) | $51.85 | $50.93 | 230,504 | $2.45 B |
| 09/12/2024 | $50.39 | $50.92 (1.05%) | $51.41 | $50.27 | 342,000 | $2.40 B |
| 09/11/2024 | $49.50 | $50.09 (1.19%) | $50.34 | $48.40 | 274,248 | $2.36 B |
| 09/10/2024 | $50.15 | $49.74 (-0.82%) | $50.18 | $49.25 | 423,200 | $2.35 B |
| 09/09/2024 | $50.68 | $50.13 (-1.09%) | $50.88 | $49.56 | 238,000 | $2.37 B |
| 09/06/2024 | $52.25 | $50.95 (-2.49%) | $52.99 | $50.88 | 197,000 | $2.40 B |
| 09/05/2024 | $52.39 | $52.20 (-0.36%) | $52.64 | $51.70 | 181,500 | $2.46 B |
| 09/04/2024 | $52.43 | $52.08 (-0.67%) | $52.71 | $52.08 | 196,900 | $2.46 B |
| 09/03/2024 | $53.33 | $52.68 (-1.22%) | $53.71 | $52.27 | 207,800 | $2.49 B |
| 08/30/2024 | $53.33 | $53.85 (0.98%) | $53.94 | $52.89 | 213,200 | $2.54 B |
| 08/29/2024 | $53.50 | $53.15 (-0.65%) | $53.75 | $52.93 | 179,800 | $2.51 B |
| 08/28/2024 | $52.98 | $53.02 (0.08%) | $53.43 | $52.55 | 255,818 | $2.50 B |
| 08/27/2024 | $52.75 | $53.25 (0.95%) | $53.30 | $52.54 | 156,808 | $2.51 B |
| 08/26/2024 | $53.49 | $53.38 (-0.21%) | $53.85 | $52.98 | 217,600 | $2.52 B |
| 08/23/2024 | $52.28 | $53.01 (1.4%) | $53.38 | $52.04 | 193,910 | $2.50 B |
| 08/22/2024 | $52.46 | $52.16 (-0.57%) | $52.68 | $51.92 | 133,820 | $2.46 B |
| 08/21/2024 | $51.72 | $52.45 (1.41%) | $52.51 | $51.25 | 149,438 | $2.48 B |